Citizens Holding Company (QX) (CIZN)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 8.22222222222 | 9 | 9.74 | 8.85 | 4116 | 9.10437555 | CS |
| 4 | 0.84 | 9.43820224719 | 8.9 | 9.74 | 8.53 | 2191 | 9.00793599 | CS |
| 12 | 0.99 | 11.3142857143 | 8.75 | 9.74 | 8.53 | 2267 | 8.89810039 | CS |
| 26 | 1.89 | 24.076433121 | 7.85 | 9.74 | 7.65 | 3773 | 8.38783691 | CS |
| 52 | 2.74 | 39.1428571429 | 7 | 9.74 | 7 | 5954 | 7.92169483 | CS |
| 156 | 0.66 | 7.26872246696 | 9.08 | 9.74 | 6.64 | 7638 | 7.74480013 | CS |
| 260 | 0.66 | 7.26872246696 | 9.08 | 9.74 | 6.64 | 7638 | 7.74480013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734646800 | 9.74 | 0.84 | 9.44 | 8.95 | 9.74 | 8.9 | 5806 |
| 1734560940 | 8.9 | -0.02 | -0.22 | 8.99 | 8.99 | 8.9 | 3000 |
| 1734474360 | 8.92 | -0.58 | -6.11 | 9.35 | 9.3905 | 8.9 | 6739 |
| 1734388140 | 9.5 | 0.01 | 0.05 | 9.32 | 9.5 | 9.32 | 323 |
| 1734128940 | 9.4949999 | 0.49 | 5.50 | 9.2 | 9.5 | 9.2 | 5708 |
| 1734042480 | 9 | -0.23 | -2.49 | 9 | 9 | 8.85 | 4808 |
| 1733955900 | 9.23 | 0.23 | 2.56 | 9.23 | 9.23 | 9.23 | 203 |
| 1733869200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733782800 | 9 | 0.25 | 2.86 | 9 | 9.15 | 9 | 1932 |
| 1733523600 | 8.75 | -0.39 | -4.27 | 9.24 | 9.24 | 8.75 | 3825 |
| 1733437500 | 9.14 | 0.14 | 1.56 | 8.9965 | 9.25 | 8.99 | 2211 |
| 1733350980 | 9 | 0.06 | 0.70 | 9 | 9 | 9 | 522 |
| 1733264700 | 8.9375 | 0.18 | 2.03 | 8.75 | 9 | 8.75 | 1690 |
| 1733178180 | 8.76 | -0.24 | -2.67 | 8.98 | 9.25 | 8.76 | 1940 |
| 1732918200 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 116 |
| 1732746540 | 8.75 | 0.18 | 2.10 | 8.8 | 8.8 | 8.75 | 1035 |
| 1732660140 | 8.57 | -0.43 | -4.78 | 9 | 9 | 8.57 | 915 |
| 1732573560 | 9 | 0 | 0.00 | 9 | 9 | 8.53 | 2826 |
| 1732314000 | 9 | 0.01 | 0.11 | 9 | 9 | 9 | 516 |
| 1732227900 | 8.99 | 0.09 | 1.01 | 8.9 | 9 | 8.9 | 1136 |
| 1732141200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732054800 | 8.9 | 0.3 | 3.49 | 8.9001 | 8.9001 | 8.9 | 2423 |
| 1731968640 | 8.6 | -0.45 | -4.97 | 9.1 | 9.2 | 8.6 | 4952 |
| 1731709260 | 9.05 | 0 | 0.00 | 9.18 | 9.18 | 8.9 | 1940 |
| 1731622800 | 9.05 | 0.15 | 1.69 | 8.9 | 9.15 | 8.64 | 2916 |
| 1731536760 | 8.9 | 0.3 | 3.49 | 8.7 | 8.9 | 8.6 | 1965 |
| 1731450480 | 8.6 | -0.2 | -2.27 | 8.6824999 | 8.6875 | 8.6 | 1125 |
| 1731363600 | 8.8 | -0.1 | -1.12 | 8.9 | 8.9 | 8.53 | 2433 |
| 1731104400 | 8.9 | 0.15 | 1.71 | 8.53 | 8.9 | 8.53 | 572 |
| 1731018540 | 8.75 | 0.1 | 1.16 | 8.7 | 8.95 | 8.53 | 5831 |
| 1730931600 | 8.65 | -0.1 | -1.14 | 8.8 | 8.8 | 8.53 | 2296 |
| 1730845560 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1730759160 | 8.75 | -0.02 | -0.23 | 8.75 | 8.75 | 8.75 | 374 |
| 1730496420 | 8.77 | 0.02 | 0.23 | 8.78 | 8.78 | 8.77 | 356 |
| 1730409780 | 8.75 | -0.03 | -0.34 | 8.75 | 8.75 | 8.75 | 267 |
| 1730323500 | 8.78 | 0.02 | 0.26 | 8.78 | 8.78 | 8.7725 | 602 |
| 1730237280 | 8.7575 | -0.04 | -0.48 | 8.78 | 8.78 | 8.7575 | 600 |
| 1730150880 | 8.8 | -0.1 | -1.12 | 8.92 | 8.92 | 8.8 | 6305 |
| 1729891560 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729805160 | 8.9 | 0.15 | 1.71 | 8.9 | 8.9 | 8.9 | 515 |
| 1729718940 | 8.75 | -0.15 | -1.69 | 9.0239999 | 9.0239999 | 8.75 | 3935 |
| 1729632300 | 8.9 | 0.03 | 0.28 | 8.9 | 8.9 | 8.9 | 1002 |
| 1729545600 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1729286400 | 8.875 | -0.11 | -1.17 | 9.25 | 9.25 | 8.875 | 261 |
| 1729200000 | 8.98 | -0.2 | -2.18 | 9.2 | 9.2 | 8.98 | 250 |
| 1729113960 | 9.18 | 0.23 | 2.57 | 9.2 | 9.2 | 9.18 | 326 |
| 1729027680 | 8.95 | 0.35 | 4.07 | 9.15 | 9.15 | 8.95 | 392 |
| 1728941220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 280 |
| 1728681900 | 8.6 | -0.4 | -4.44 | 8.9 | 8.9 | 8.6 | 3916 |
| 1728595560 | 9 | 0.2 | 2.27 | 9.15 | 9.15 | 9 | 400 |
| 1728508800 | 8.8 | -0.06 | -0.68 | 8.9 | 8.905 | 8.8 | 4876 |
| 1728422400 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1728336000 | 8.86 | -0.19 | -2.10 | 8.75 | 8.9 | 8.75 | 5501 |
| 1728077220 | 9.05 | -0.05 | -0.55 | 8.75 | 9.1 | 8.75 | 782 |
| 1727990400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1727904000 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 1002 |
| 1727818140 | 9 | -0.03 | -0.33 | 9 | 9 | 9 | 2217 |
| 1727731380 | 9.03 | 0.28 | 3.20 | 9.1 | 9.1 | 9 | 13435 |
| 1727472000 | 8.75 | 0 | 0.00 | 8.7 | 9.09 | 8.545 | 3285 |
| 1727386200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1100 |
| 1727299200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 200 |
| 1727212800 | 8.75 | 0.35 | 4.17 | 8.75 | 8.75 | 8.6 | 556 |
| 1727126940 | 8.4 | -0.7 | -7.69 | 8.75 | 8.75 | 8.35 | 2481 |
| 1726867200 | 9.1 | 0.17 | 1.96 | 9.1 | 9.1 | 9.1 | 310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
